Skip to main content
logo
Commercial Bancgroup, Inc. (CBK)
NASDAQ: CBK · Real-Time Price · USD
26.64
+0.12 (0.45%)
Feb 20, 2026, 1:06 PM EST - Market open

Commercial Bancgroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202626.4726.8726.1726.50--0.08%2,887
Feb 19, 202626.4626.7826.1526.5226.52-0.19%28,214
Feb 18, 202626.0226.6125.7126.5726.571.92%42,739
Feb 17, 202625.6826.5925.6226.0726.070.70%32,541
Feb 13, 202626.1426.3425.5825.8925.89-0.50%38,085
Feb 12, 202625.9326.1125.4626.0226.02-0.15%32,555
Feb 11, 202626.6226.6225.8126.0626.06-1.66%31,258
Feb 10, 202626.8127.0526.0426.5026.500.26%53,837
Feb 9, 202626.4726.6225.9326.4326.43-1.34%39,949
Feb 6, 202626.5326.7926.2026.7926.792.02%40,420
Feb 5, 202627.0127.0126.1826.2626.26-2.31%52,069
Feb 4, 202627.3027.5026.4026.8826.88-1.18%76,911
Feb 3, 202627.1027.8324.3927.2027.200.97%66,689
Feb 2, 202626.3827.7325.1226.9426.942.28%158,245
Jan 30, 202626.2326.4325.6226.3426.34-0.27%93,858
Jan 29, 202625.6426.5025.0626.4126.413.94%145,669
Jan 28, 202624.9625.4824.9125.4125.410.32%54,668
Jan 27, 202625.1525.8325.1525.3325.33-0.16%46,166
Jan 26, 202624.5225.4324.3225.3725.373.17%58,168
Jan 23, 202625.5626.3124.5124.5924.59-3.79%38,828
Jan 22, 202625.5326.0525.3225.5625.56-0.16%35,826
Jan 21, 202625.5425.7424.6025.6025.600.83%87,721
Jan 20, 202625.3025.5925.1325.3925.39-0.67%31,130
Jan 16, 202625.4825.6025.2025.5625.560.12%34,510
Jan 15, 202625.2025.7525.0225.5325.531.11%81,865
Jan 14, 202624.2425.2724.2425.2525.254.12%56,636
Jan 13, 202624.1024.2524.0324.2524.250.37%22,509
Jan 12, 202624.0824.2524.0524.1624.16-0.17%21,098
Jan 9, 202624.3524.4224.1224.2024.20-0.90%38,293
Jan 8, 202624.0824.5024.0824.4224.420.70%87,535
Jan 7, 202624.6124.7524.0624.2524.25-0.98%42,179
Jan 6, 202624.1924.5324.0924.4924.490.53%37,367
Jan 5, 202624.3024.4524.0924.3624.361.00%45,391
Jan 2, 202624.3024.4823.9224.1224.12-1.79%24,673
Dec 31, 202524.2324.5724.1324.5624.561.70%59,773
Dec 30, 202524.2524.3524.1124.1524.15-1.07%44,236
Dec 29, 202524.2524.4723.2424.4124.410.25%28,888
Dec 26, 202524.4624.4624.3024.3524.35-0.59%17,296
Dec 24, 202524.7324.7324.4024.5024.50-1.55%19,671
Dec 23, 202524.7625.0624.7124.8824.88-0.08%24,288
Dec 22, 202525.2925.4324.8124.9024.90-1.66%30,892
Dec 19, 202525.4125.4524.8925.3225.320.28%1,268,680
Dec 18, 202525.5125.5225.0725.2525.25-0.94%113,547
Dec 17, 202525.2925.5525.2925.4925.490.95%138,365
Dec 16, 202525.1625.5524.5025.2525.250.12%119,136
Dec 15, 202524.9225.2224.7725.2225.221.24%132,940
Dec 12, 202524.8025.5424.8024.9124.910.65%135,203
Dec 11, 202524.6025.1724.5024.7524.750.12%79,473
Dec 10, 202524.1124.9424.1124.7224.720.61%56,335
Dec 9, 202524.8724.9424.5624.5724.57-0.73%59,714